S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

Table List

500 tables(151.9 MB)

results for

Ftv

Qcom

Incy

Ceg

Rjf

@kaggle.artemburenok_sp_500_stock_prices.rjf

369.84 KB
9946 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jul 01 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6047859787940979	0.5950310230255127	0.5950310230255127	0.3566623330116272	3600861
Tue Jul 05 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5755220055580139	0.5657669901847839	0.5657669901847839	0.3391213715076446	2037498
Wed Jul 06 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.6047859787940979	0.5852770209312439	0.5852770209312439	0.3508159220218658	771430
Thu Jul 07 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5755220055580139	0.5657669901847839	0.5657669901847839	0.3391213715076446	840628
Fri Jul 08 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5755220055580139	0.5560129880905151	0.5560129880905151	0.3332748413085937	258852
Mon Jul 11 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5755220055580139	0.5560129880905151	0.5560129880905151	0.3332748413085937	189654
Tue Jul 12 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5657669901847839	0.5560129880905151	0.5560129880905151	0.3332748413085937	302421
Wed Jul 13 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5657669901847839	0.5462579727172852	0.5462579727172852	0.3274276256561279	251163
Thu Jul 14 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5462579727172852	0.5365039706230164	0.5365039706230164	0.3215812444686889	107641
Fri Jul 15 1983 00:00:00 GMT+0000 (Coordinated Universal Time)	0.5267490148544312	0.5072399973869324	0.5072399973869324	0.3040403425693512	389559


CREATE TABLE rjf (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" DOUBLE
);